Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 34.42 | 34.54 | 34.07 | 34.18 | 1,382,356 | -0.26(-0.76%) |
Jul 28, 2005 | 34.30 | 34.63 | 34.21 | 34.44 | 1,057,001 | +0.28(+0.83%) |
Jul 27, 2005 | 34.28 | 34.37 | 33.98 | 34.16 | 1,024,761 | -0.12(-0.35%) |
Jul 26, 2005 | 34.15 | 34.41 | 34.02 | 34.28 | 1,223,524 | +0.13(+0.37%) |
Jul 25, 2005 | 34.52 | 34.52 | 34.13 | 34.15 | 1,863,801 | -0.30(-0.88%) |
Jul 22, 2005 | 34.13 | 34.68 | 33.88 | 34.45 | 2,903,383 | +0.66(+1.95%) |
Jul 21, 2005 | 33.88 | 34.00 | 33.66 | 33.80 | 1,819,468 | -0.12(-0.36%) |
Jul 20, 2005 | 33.45 | 34.02 | 33.22 | 33.92 | 2,682,228 | +0.81(+2.44%) |
Jul 19, 2005 | 32.97 | 33.24 | 32.77 | 33.11 | 1,099,398 | +0.13(+0.39%) |
Jul 18, 2005 | 32.75 | 33.11 | 32.75 | 32.98 | 1,090,038 | +0.05(+0.14%) |
Jul 15, 2005 | 32.76 | 32.99 | 32.48 | 32.93 | 2,064,646 | +0.20(+0.60%) |
Jul 14, 2005 | 32.80 | 33.07 | 32.53 | 32.74 | 3,239,163 | -0.11(-0.33%) |
Jul 13, 2005 | 32.38 | 32.95 | 32.34 | 32.85 | 2,346,818 | +0.47(+1.45%) |
Jul 12, 2005 | 31.91 | 32.52 | 31.86 | 32.38 | 1,455,325 | +0.42(+1.33%) |
Jul 11, 2005 | 31.76 | 31.95 | 31.47 | 31.95 | 1,245,258 | +0.44(+1.39%) |
Jul 08, 2005 | 31.11 | 31.63 | 31.04 | 31.51 | 1,357,539 | +0.43(+1.39%) |
Jul 07, 2005 | 30.95 | 31.28 | 30.82 | 31.08 | 1,434,630 | -0.22(-0.69%) |
Jul 06, 2005 | 31.60 | 31.79 | 31.26 | 31.30 | 1,157,956 | -0.32(-1.02%) |
Jul 05, 2005 | 31.02 | 31.64 | 30.88 | 31.62 | 1,485,695 | +0.57(+1.82%) |
Jul 01, 2005 | 30.85 | 31.15 | 30.72 | 31.06 | 1,005,772 | +0.38(+1.25%) |
Jun 30, 2005 | 30.77 | 30.94 | 30.47 | 30.67 | 2,458,184 | -0.04(-0.13%) |
Jun 29, 2005 | 30.65 | 30.82 | 30.57 | 30.71 | 1,227,645 | +0.06(+0.20%) |
Jun 28, 2005 | 30.33 | 30.79 | 30.28 | 30.65 | 1,901,725 | +0.32(+1.06%) |
Jun 27, 2005 | 30.55 | 30.72 | 30.27 | 30.33 | 1,197,793 | -0.41(-1.34%) |
Jun 24, 2005 | 30.34 | 30.93 | 30.34 | 30.74 | 1,737,303 | +0.26(+0.84%) |
Jun 23, 2005 | 31.30 | 31.31 | 30.44 | 30.49 | 1,853,452 | -0.77(-2.45%) |
Jun 22, 2005 | 31.23 | 31.43 | 31.12 | 31.25 | 1,631,754 | +0.30(+0.98%) |
Jun 21, 2005 | 31.02 | 31.18 | 30.77 | 30.95 | 1,085,270 | -0.20(-0.65%) |
Jun 20, 2005 | 31.02 | 31.29 | 30.86 | 31.15 | 879,281 | -0.02(-0.06%) |
Jun 17, 2005 | 31.33 | 31.33 | 30.75 | 31.17 | 1,553,840 | +0.15(+0.48%) |
Jun 16, 2005 | 30.78 | 31.03 | 30.65 | 31.02 | 679,287 | +0.18(+0.59%) |
Jun 15, 2005 | 30.70 | 30.84 | 30.58 | 30.84 | 867,252 | +0.16(+0.53%) |
Jun 14, 2005 | 31.02 | 31.05 | 30.57 | 30.68 | 1,178,291 | -0.27(-0.87%) |
Jun 13, 2005 | 30.88 | 31.15 | 30.63 | 30.95 | 538,261 | +0.09(+0.31%) |
Jun 10, 2005 | 31.12 | 31.19 | 30.77 | 30.86 | 1,348,388 | -0.25(-0.80%) |
Jun 09, 2005 | 31.15 | 31.33 | 30.92 | 31.10 | 1,124,131 | -0.03(-0.11%) |
Jun 08, 2005 | 30.98 | 31.33 | 30.85 | 31.14 | 1,375,840 | +0.08(+0.26%) |
Jun 07, 2005 | 31.14 | 31.31 | 30.82 | 31.06 | 2,646,031 | -0.01(-0.04%) |
Jun 06, 2005 | 30.65 | 31.08 | 30.34 | 31.07 | 1,705,071 | +0.34(+1.12%) |
Jun 03, 2005 | 30.92 | 31.10 | 30.69 | 30.73 | 793,862 | -0.22(-0.72%) |
Jun 02, 2005 | 31.10 | 31.14 | 30.82 | 30.95 | 1,165,973 | -0.22(-0.71%) |
Jun 01, 2005 | 30.89 | 31.57 | 30.73 | 31.17 | 1,970,788 | +0.20(+0.65%) |
May 31, 2005 | 31.25 | 31.26 | 30.89 | 30.97 | 1,163,674 | -0.32(-1.03%) |
May 27, 2005 | 31.37 | 31.49 | 31.25 | 31.29 | 626,435 | +0.01(+0.04%) |
May 26, 2005 | 31.12 | 31.39 | 31.01 | 31.28 | 684,124 | +0.24(+0.76%) |
May 25, 2005 | 31.14 | 31.14 | 30.84 | 31.04 | 1,095,859 | -0.20(-0.65%) |
May 24, 2005 | 31.11 | 31.28 | 30.94 | 31.25 | 1,068,790 | +0.08(+0.26%) |
May 23, 2005 | 31.08 | 31.31 | 30.88 | 31.16 | 1,365,530 | +0.08(+0.26%) |
May 20, 2005 | 31.87 | 31.92 | 31.05 | 31.08 | 1,429,748 | -0.46(-1.45%) |
May 19, 2005 | 31.75 | 31.84 | 31.33 | 31.54 | 1,051,496 | -0.21(-0.66%) |
May 18, 2005 | 31.36 | 31.80 | 31.29 | 31.75 | 1,832,743 | +0.63(+2.01%) |
May 17, 2005 | 30.58 | 31.29 | 30.48 | 31.12 | 1,623,771 | +0.38(+1.23%) |
May 16, 2005 | 30.16 | 30.80 | 30.15 | 30.75 | 1,250,243 | +0.59(+1.94%) |
May 13, 2005 | 30.51 | 30.63 | 30.00 | 30.16 | 1,625,881 | -0.34(-1.12%) |
May 12, 2005 | 31.00 | 31.21 | 30.42 | 30.51 | 1,340,897 | -0.46(-1.48%) |
May 11, 2005 | 30.59 | 31.00 | 30.53 | 30.96 | 1,571,723 | +0.37(+1.21%) |
May 10, 2005 | 30.69 | 30.82 | 30.37 | 30.59 | 1,310,289 | -0.32(-1.02%) |
May 09, 2005 | 30.72 | 30.91 | 30.60 | 30.91 | 974,573 | +0.24(+0.77%) |
May 06, 2005 | 31.53 | 31.62 | 30.47 | 30.67 | 1,974,532 | -0.75(-2.40%) |
May 05, 2005 | 31.50 | 31.95 | 31.21 | 31.43 | 2,678,204 | -0.03(-0.11%) |
May 04, 2005 | 30.65 | 31.49 | 30.38 | 31.46 | 2,696,448 | +1.00(+3.29%) |
May 03, 2005 | 30.61 | 31.12 | 30.41 | 30.46 | 2,946,164 | -0.15(-0.48%) |